Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AAR Corp (NY: AIR )

69.28 -0.27 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.194 7.456 7.131 7.248 59,307 +0.09(+1.26%)
Sep 29, 2003 6.733 7.185 6.715 7.158 76,237 +0.56(+8.49%)
Sep 26, 2003 6.914 6.914 6.597 6.597 65,393 -0.33(-4.82%)
Sep 25, 2003 7.329 7.438 6.932 6.932 58,644 -0.39(-5.31%)
Sep 24, 2003 7.917 7.917 7.501 7.320 43,927 -0.54(-6.90%)
Sep 23, 2003 7.854 7.854 7.727 7.863 20,580 -0.02(-0.23%)
Sep 22, 2003 7.908 7.953 7.646 7.881 70,040 -0.07(-0.91%)
Sep 19, 2003 8.134 8.179 8.134 7.953 161,326 -0.34(-4.14%)
Sep 18, 2003 8.360 8.667 8.134 8.296 200,053 -0.06(-0.76%)
Sep 17, 2003 8.098 8.405 7.998 8.360 102,903 +0.17(+2.10%)
Sep 16, 2003 7.863 8.315 8.025 8.188 90,400 +0.33(+4.14%)
Sep 15, 2003 7.474 8.025 7.474 7.863 62,074 +0.30(+3.94%)
Sep 12, 2003 7.456 7.628 7.402 7.564 29,985 +0.11(+1.45%)
Sep 11, 2003 7.447 7.573 7.429 7.456 17,814 +0.01(+0.12%)
Sep 10, 2003 7.429 7.492 7.366 7.447 63,623 -0.07(-0.96%)
Sep 09, 2003 7.411 7.519 7.366 7.519 35,739 +0.06(+0.85%)
Sep 08, 2003 7.275 7.592 7.275 7.456 50,455 +0.14(+1.85%)
Sep 05, 2003 7.555 7.555 7.194 7.320 53,886 -0.23(-3.11%)
Sep 04, 2003 7.546 7.592 7.456 7.555 25,227 +0.05(+0.72%)
Sep 03, 2003 7.501 7.592 7.411 7.501 45,034 +0.14(+1.97%)
Sep 02, 2003 7.320 7.501 7.203 7.357 72,585 +0.12(+1.62%)
Aug 29, 2003 7.456 7.519 7.230 7.239 30,539 -0.30(-3.96%)
Aug 28, 2003 7.212 7.537 7.140 7.537 69,930 +0.42(+5.84%)
Aug 27, 2003 7.402 7.402 7.122 7.122 40,276 -0.28(-3.79%)
Aug 26, 2003 7.049 7.402 6.932 7.402 75,130 +0.35(+5.00%)
Aug 25, 2003 6.715 7.203 6.643 7.049 35,186 +0.26(+3.86%)
Aug 22, 2003 7.411 7.411 6.778 6.787 52,005 -0.53(-7.28%)
Aug 21, 2003 7.438 7.592 6.923 7.320 74,134 -0.07(-0.98%)
Aug 20, 2003 7.185 7.411 7.049 7.393 61,631 +0.12(+1.61%)
Aug 19, 2003 6.742 7.275 6.742 7.275 38,948 +0.62(+9.37%)
Aug 18, 2003 6.326 6.652 6.308 6.652 35,407 +0.37(+5.90%)
Aug 15, 2003 6.326 6.507 6.281 6.281 17,482 -0.05(-0.71%)
Aug 14, 2003 6.218 6.326 6.146 6.326 75,241 +0.10(+1.60%)
Aug 13, 2003 6.326 6.371 6.209 6.227 22,904 -0.09(-1.43%)
Aug 12, 2003 6.055 6.317 6.055 6.317 27,994 +0.26(+4.33%)
Aug 11, 2003 6.146 6.191 5.983 6.055 121,050 -0.05(-0.74%)
Aug 08, 2003 6.146 6.326 6.055 6.100 29,764 -0.14(-2.17%)
Aug 07, 2003 6.326 6.371 6.100 6.236 38,063 -0.02(-0.29%)
Aug 06, 2003 6.073 6.507 6.001 6.254 46,140 +0.27(+4.53%)
Aug 05, 2003 6.489 6.507 5.983 5.983 107,440 -0.46(-7.15%)
Aug 04, 2003 7.140 7.158 6.444 6.444 50,787 -0.63(-8.94%)
Aug 01, 2003 7.230 7.230 6.914 7.076 73,139 -0.24(-3.33%)
Jul 31, 2003 7.212 7.637 7.176 7.320 75,794 +0.12(+1.63%)
Jul 30, 2003 7.501 7.501 7.049 7.203 92,723 -0.30(-3.98%)
Jul 29, 2003 6.778 7.583 6.643 7.501 164,424 +0.77(+11.41%)
Jul 28, 2003 6.525 6.733 6.480 6.733 85,753 +0.21(+3.19%)
Jul 25, 2003 6.462 6.552 6.317 6.525 28,547 +0.06(+0.98%)
Jul 24, 2003 6.534 6.534 6.435 6.462 30,207 +0.02(+0.28%)
Jul 23, 2003 6.317 6.444 6.146 6.444 51,119 +0.14(+2.15%)
Jul 22, 2003 6.290 6.381 6.164 6.308 59,086 +0.02(+0.29%)
Jul 21, 2003 6.498 6.507 6.290 6.290 43,595 -0.12(-1.83%)
Jul 18, 2003 6.371 6.435 6.281 6.408 88,629 +0.04(+0.57%)
Jul 17, 2003 6.335 6.516 6.335 6.371 53,332 -0.05(-0.84%)
Jul 16, 2003 6.399 6.453 6.362 6.426 26,223 +0.05(+0.85%)
Jul 15, 2003 6.326 6.417 6.281 6.371 65,504 +0.12(+1.88%)
Jul 14, 2003 6.263 6.371 6.155 6.254 33,305 +0.03(+0.44%)
Jul 11, 2003 5.667 6.236 5.667 6.227 61,852 +0.29(+4.87%)
Jul 10, 2003 5.820 5.956 5.784 5.938 69,266 -0.12(-1.94%)
Jul 09, 2003 5.820 6.055 5.820 6.055 101,243 +0.14(+2.45%)
Jul 08, 2003 5.847 5.974 5.721 5.911 112,087 +0.22(+3.81%)
Jul 07, 2003 6.344 6.344 5.531 5.694 325,861 -0.64(-10.13%)
Jul 03, 2003 6.453 6.570 6.335 6.335 59,861 -0.30(-4.50%)
Jul 02, 2003 6.480 6.679 6.480 6.634 117,509 +0.20(+3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.